| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-15) |
0.30 | 6.98% | 120,600 | 0 | 0 |
4.10
4.80
4.60
|
|
2 tháng
(2024-09-16) |
0.20 | 4.55% | 210,700 | 0 | 0 |
4.10
4.80
4.60
|
|
3 tháng
(2024-08-16) |
0.30 | 6.98% | 373,900 | 0 | 0 |
4.10
4.80
4.60
|
|
6 tháng
(2024-05-20) |
0.20 | 4.55% | 1,221,900 | 0 | 0 |
3.80
5
4.60
|
|
12 tháng
(2023-11-20) |
-1.40 | -23.33% | 2,923,400 | -302,300 | -1.5 |
3.80
6
4.60
|
|
24 tháng
(2022-11-25) |
-1.70 | -26.98% | 8,635,373 | -296,800 | -1.5 |
3.80
7.70
4.60
|
|
36 tháng
(2021-11-30) |
-12 | -72.29% | 27,502,033 | -295,300 | -1.5 |
3.80
27.60
4.60
|
|
60 tháng
(2019-12-11) |
-7.10 | -60.68% | 40,884,230 | -312,000 | -1.6 |
3.80
27.60
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2014 |
5.29
|
1,000 | 5.35 | 5.35 | 5.29 | 0 | 0 | 0 |
| 12/11/2014 |
5.35
|
100 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
| 11/11/2014 |
5.41
|
3,000 | 5.66 | 5.66 | 5.41 | 0 | 0 | 0 |
| 10/11/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 07/11/2014 |
5.66
|
100 | 5.41 | 5.66 | 5.66 | 0 | 0 | 0 |
| 06/11/2014 |
5.41
|
200 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
| 05/11/2014 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 04/11/2014 |
5.41
|
100 | 5.35 | 5.41 | 5.41 | 0 | 0 | 0 |
| 03/11/2014 |
5.35
|
600 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
| 31/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 30/10/2014 |
5.47
|
600 | 5.41 | 5.66 | 5.47 | 500 | 0 | 0.0 |
| 29/10/2014 |
5.41
|
4,400 | 5.35 | 5.47 | 5.35 | 4,300 | 0 | 0.0 |
| 28/10/2014 |
5.35
|
5,300 | 5.05 | 5.54 | 5.35 | 0 | 0 | 0 |
| 27/10/2014 |
5.05
|
400 | 5.60 | 5.60 | 5.05 | 0 | 0 | 0 |
| 24/10/2014 |
5.60
|
8,300 | 5.66 | 5.66 | 5.60 | 5,000 | 0 | 0.0 |
| 23/10/2014 |
5.66
|
100 | 5.72 | 5.72 | 5.66 | 0 | 0 | 0 |
| 22/10/2014 |
5.72
|
300 | 5.96 | 5.96 | 5.41 | 0 | 0 | 0 |
| 21/10/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 20/10/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 17/10/2014 |
5.96
|
7,900 | 5.78 | 5.96 | 5.60 | 100 | 0 | 0.0 |
| 16/10/2014 |
5.78
|
400 | 5.72 | 5.84 | 5.60 | 100 | 0 | 0.0 |
| 15/10/2014 |
5.72
|
7,300 | 5.66 | 5.72 | 5.60 | 5,900 | 0 | 0.1 |
| 14/10/2014 |
5.66
|
11,800 | 5.60 | 5.66 | 5.60 | 10,000 | 0 | 0.1 |
| 13/10/2014 |
5.60
|
16,000 | 5.60 | 5.60 | 5.47 | 6,500 | 0 | 0.1 |
| 10/10/2014 |
5.60
|
20,000 | 5.60 | 5.60 | 5.60 | 20,000 | 0 | 0.2 |
| 09/10/2014 |
5.60
|
20,020 | 5.60 | 5.60 | 5.60 | 20,000 | 0 | 0.2 |
| 08/10/2014 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/10/2014 |
5.60
|
11,005 | 5.41 | 5.60 | 5.41 | 0 | 0 | 0 |
| 06/10/2014 |
5.41
|
600 | 5.41 | 5.90 | 5.41 | 0 | 0 | 0 |
| 03/10/2014 |
5.41
|
14,800 | 5.41 | 5.66 | 5.41 | 1,500 | 0 | 0.0 |
| 02/10/2014 |
5.41
|
4,000 | 5.35 | 5.41 | 5.35 | 3,900 | 0 | 0.0 |
| 01/10/2014 |
5.35
|
2,655 | 5.35 | 5.35 | 5.29 | 500 | 0 | 0.0 |
| 30/09/2014 |
5.35
|
9,800 | 5.29 | 5.35 | 5.29 | 9,700 | 0 | 0.1 |
| 29/09/2014 |
5.29
|
22,000 | 5.29 | 5.29 | 5.29 | 20,000 | 0 | 0.2 |
| 26/09/2014 |
5.29
|
20,200 | 5.35 | 5.35 | 5.29 | 20,000 | 0 | 0.2 |
| 25/09/2014 |
5.35
|
19,600 | 5.29 | 5.41 | 5.29 | 11,500 | 0 | 0.1 |
| 24/09/2014 |
5.29
|
6,600 | 5.23 | 5.29 | 5.23 | 6,000 | 0 | 0.1 |
| 23/09/2014 |
5.23
|
8,000 | 5.29 | 5.29 | 5.17 | 8,000 | 0 | 0.1 |
| 22/09/2014 |
5.29
|
10,000 | 5.23 | 5.29 | 5.29 | 0 | 0 | 0 |
| 19/09/2014 |
5.23
|
2,000 | 5.29 | 5.29 | 5.23 | 2,000 | 0 | 0.0 |
| 18/09/2014 |
5.29
|
19,800 | 5.23 | 5.29 | 5.23 | 7,000 | 0 | 0.1 |
| 17/09/2014 |
5.23
|
15,700 | 5.23 | 5.23 | 5.23 | 4,700 | 0 | 0.0 |
| 16/09/2014 |
5.23
|
32,000 | 5.35 | 5.35 | 5.17 | 1,200 | 0 | 0.0 |
| 15/09/2014 |
5.35
|
900 | 5.23 | 5.47 | 5.05 | 0 | 0 | 0 |
| 12/09/2014 |
5.23
|
13,400 | 5.17 | 5.23 | 5.17 | 4,000 | 0 | 0.0 |
| 11/09/2014 |
5.17
|
19,300 | 5.11 | 5.17 | 5.11 | 19,000 | 0 | 0.2 |
| 10/09/2014 |
5.11
|
7,100 | 4.99 | 5.23 | 5.11 | 7,000 | 0 | 0.1 |
| 09/09/2014 |
4.99
|
5,000 | 5.11 | 5.23 | 4.99 | 4,000 | 0 | 0.0 |
| 08/09/2014 |
5.11
|
2,100 | 5.11 | 5.17 | 4.99 | 1,200 | 0 | 0.0 |
| 05/09/2014 |
5.11
|
200 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
| 04/09/2014 |
5.17
|
2,100 | 5.17 | 5.29 | 5.17 | 0 | 0 | 0 |
| 03/09/2014 |
5.17
|
200 | 4.99 | 5.17 | 5.17 | 0 | 0 | 0 |
| 29/08/2014 |
4.99
|
8,047 | 4.99 | 5.23 | 4.99 | 2,000 | 0 | 0.0 |
| 28/08/2014 |
4.99
|
3,900 | 5.11 | 5.29 | 4.87 | 2,500 | 0 | 0.0 |
| 27/08/2014 |
5.11
|
453 | 5.05 | 5.29 | 4.93 | 1,000 | 0 | 0.0 |
| 26/08/2014 |
5.05
|
2,200 | 4.93 | 5.05 | 4.99 | 1,000 | 0 | 0.0 |
| 25/08/2014 |
4.93
|
8,000 | 4.93 | 4.93 | 4.87 | 2,500 | 0 | 0 |
| 22/08/2014 |
4.93
|
4,900 | 4.93 | 4.93 | 4.93 | 2,500 | 0 | 0.0 |
| 21/08/2014 |
4.93
|
5,700 | 4.87 | 4.93 | 4.87 | 2,500 | 0 | 0.0 |
| 20/08/2014 |
4.87
|
7,240 | 4.93 | 5.05 | 4.87 | 5,000 | 0 | 0.0 |
| 19/08/2014 |
4.93
|
12,200 | 4.93 | 5.05 | 4.87 | 2,000 | 0 | 0.0 |
| 18/08/2014 |
4.93
|
2,600 | 4.87 | 4.99 | 4.87 | 0 | 0 | 0 |
| 15/08/2014 |
4.87
|
3,900 | 4.93 | 4.93 | 4.81 | 3,000 | 0 | 0.0 |
| 14/08/2014 |
4.93
|
400 | 4.93 | 4.93 | 4.93 | 6,000 | 0 | 0.0 |
| 13/08/2014 |
4.93
|
7,400 | 4.81 | 5.11 | 4.56 | 6,000 | 0 | 0.0 |
| 12/08/2014 |
4.81
|
3,060 | 4.74 | 4.87 | 4.74 | 2,100 | 0 | 0.0 |
| 11/08/2014 |
4.74
|
2,000 | 4.74 | 5.17 | 4.68 | 1,700 | 0 | 0.0 |
| 08/08/2014 |
4.74
|
2,000 | 4.87 | 4.87 | 4.74 | 2,000 | 0 | 0.0 |
| 07/08/2014 |
4.87
|
1,600 | 4.56 | 4.87 | 4.62 | 1,000 | 0 | 0.0 |
| 06/08/2014 |
4.56
|
3,000 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 |
| 05/08/2014 |
4.81
|
200 | 4.74 | 4.81 | 4.81 | 0 | 0 | 0 |
| 04/08/2014 |
4.74
|
6,700 | 4.56 | 4.99 | 4.56 | 0 | 0 | 0 |
| 01/08/2014 |
4.56
|
23,600 | 4.68 | 4.68 | 4.56 | 6,000 | 0 | 0.0 |
| 31/07/2014 |
4.68
|
1,400 | 4.68 | 4.74 | 4.56 | 1,000 | 0 | 0.0 |
| 30/07/2014 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 29/07/2014 |
4.68
|
1,300 | 4.50 | 4.68 | 4.68 | 0 | 0 | 0 |
| 28/07/2014 |
4.50
|
2,700 | 4.81 | 4.81 | 4.50 | 0 | 0 | 0 |
| 25/07/2014 |
4.81
|
1,100 | 4.74 | 4.81 | 4.74 | 0 | 0 | 0 |
| 24/07/2014 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 23/07/2014 |
4.74
|
2,100 | 4.68 | 4.74 | 4.68 | 1,000 | 0 | 0.0 |
| 22/07/2014 |
4.68
|
3,300 | 4.68 | 4.99 | 4.68 | 0 | 0 | 0 |
| 21/07/2014 |
4.68
|
2,100 | 4.56 | 4.81 | 4.56 | 1,000 | 0 | 0.0 |
| 18/07/2014 |
4.56
|
11,000 | 4.56 | 4.68 | 4.56 | 0 | 0 | 0 |
| 17/07/2014 |
4.56
|
3,700 | 4.93 | 4.93 | 4.56 | 3,700 | 0 | 0.0 |
| 16/07/2014 |
4.93
|
200 | 4.62 | 4.93 | 4.93 | 0 | 0 | 0 |
| 15/07/2014 |
4.62
|
4,400 | 4.62 | 4.62 | 4.62 | 100 | 0 | 0.0 |
| 14/07/2014 |
4.62
|
300 | 4.50 | 4.81 | 4.50 | 100 | 0 | 0.0 |
| 11/07/2014 |
4.50
|
4,300 | 4.56 | 4.56 | 4.50 | 4,300 | 0 | 0.0 |
| 10/07/2014 |
4.56
|
3,000 | 4.56 | 4.56 | 4.56 | 3,000 | 0 | 0.0 |
| 09/07/2014 |
4.56
|
5,500 | 4.56 | 4.56 | 4.56 | 5,500 | 0 | 0.0 |
| 08/07/2014 |
4.56
|
2,100 | 4.56 | 4.74 | 4.56 | 200 | 0 | 0.0 |
| 07/07/2014 |
4.56
|
5,300 | 4.56 | 4.74 | 4.56 | 5,000 | 0 | 0.0 |
| 04/07/2014 |
4.56
|
5,100 | 4.56 | 4.81 | 4.56 | 5,000 | 0 | 0.0 |
| 03/07/2014 |
4.56
|
6,500 | 4.50 | 4.81 | 4.50 | 0 | 0 | 0 |
| 02/07/2014 |
4.50
|
2,200 | 4.44 | 4.50 | 4.38 | 500 | 0 | 0.0 |
| 01/07/2014 |
4.44
|
3,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 30/06/2014 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 27/06/2014 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 26/06/2014 |
4.44
|
14,100 | 4.38 | 4.50 | 4.32 | 5,000 | 0 | 0.0 |
| 25/06/2014 |
4.38
|
8,000 | 4.38 | 4.38 | 4.38 | 5,000 | 0 | 0.0 |